NASDAQ:EDAP
EDAP TMS S.A. Stock Price (Quote)
$7.04
-0.220 (-3.03%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.84 | $8.50 | Tuesday, 30th Apr 2024 EDAP stock ended at $7.04. This is 3.03% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 3.17% from a day low at $7.04 to a day high of $7.26. |
| 90 days | $5.50 | $8.50 | |
| 52 weeks | $3.60 | $12.23 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2021 | $6.60 | $6.73 | $6.45 | $6.70 | 262 348 |
| May 05, 2021 | $6.77 | $6.94 | $6.46 | $6.53 | 242 538 |
| May 04, 2021 | $6.68 | $6.80 | $6.34 | $6.70 | 239 997 |
| May 03, 2021 | $7.02 | $7.02 | $6.67 | $6.76 | 327 573 |
| Apr 30, 2021 | $7.06 | $7.23 | $6.71 | $6.88 | 303 548 |
| Apr 29, 2021 | $7.31 | $7.31 | $6.97 | $7.22 | 212 040 |
| Apr 28, 2021 | $7.42 | $7.46 | $7.22 | $7.24 | 355 919 |
| Apr 27, 2021 | $7.50 | $7.63 | $7.05 | $7.33 | 489 968 |
| Apr 26, 2021 | $7.43 | $7.72 | $7.10 | $7.50 | 585 487 |
| Apr 23, 2021 | $7.20 | $7.63 | $7.05 | $7.36 | 1 662 242 |
| Apr 22, 2021 | $8.56 | $8.65 | $8.34 | $8.45 | 55 034 |
| Apr 21, 2021 | $8.33 | $8.49 | $8.20 | $8.47 | 58 681 |
| Apr 20, 2021 | $8.81 | $8.93 | $8.19 | $8.33 | 141 766 |
| Apr 19, 2021 | $9.05 | $9.05 | $8.35 | $8.51 | 178 528 |
| Apr 16, 2021 | $9.12 | $9.24 | $8.78 | $9.08 | 81 486 |
| Apr 15, 2021 | $9.14 | $9.17 | $8.55 | $9.05 | 179 384 |
| Apr 14, 2021 | $9.19 | $9.33 | $9.00 | $9.06 | 128 864 |
| Apr 13, 2021 | $8.80 | $9.35 | $8.80 | $9.19 | 281 575 |
| Apr 12, 2021 | $9.14 | $9.64 | $8.73 | $8.81 | 325 257 |
| Apr 09, 2021 | $9.28 | $9.36 | $8.92 | $9.14 | 88 421 |
| Apr 08, 2021 | $9.20 | $9.47 | $9.07 | $9.28 | 112 626 |
| Apr 07, 2021 | $9.51 | $9.68 | $8.92 | $9.13 | 140 540 |
| Apr 06, 2021 | $9.42 | $9.74 | $9.21 | $9.54 | 367 348 |
| Apr 05, 2021 | $8.57 | $9.20 | $8.43 | $9.18 | 303 393 |
| Apr 01, 2021 | $8.96 | $9.00 | $8.40 | $8.57 | 251 360 |
